Tevogen Bio Holdings Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
1.070
-0.010 (-0.93%)
At close: Jul 24, 2025, 4:00 PM
1.090
+0.020 (1.87%)
Pre-market: Jul 25, 2025, 8:33 AM EDT

Tevogen Bio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20251.101.101.071.071.07-0.93%320,827
Jul 23, 20251.121.141.081.081.08-2.70%667,912
Jul 22, 20251.141.161.101.111.11-3.48%609,043
Jul 21, 20251.201.221.131.151.15-6.50%1,001,503
Jul 18, 20251.261.421.191.231.23-0.81%3,319,810
Jul 17, 20251.231.281.211.241.240.81%602,678
Jul 16, 20251.221.241.181.231.232.50%323,936
Jul 15, 20251.261.261.201.201.20-4.76%281,412
Jul 14, 20251.231.271.171.261.265.88%803,335
Jul 11, 20251.211.231.181.191.19-2.46%191,998
Jul 10, 20251.231.251.201.221.22-1.61%226,299
Jul 9, 20251.231.251.221.241.241.64%210,886
Jul 8, 20251.211.231.191.221.221.67%262,760
Jul 7, 20251.211.241.191.201.20-3.23%420,250
Jul 3, 20251.251.261.221.241.24-0.80%142,354
Jul 2, 20251.241.271.221.251.252.46%282,852
Jul 1, 20251.231.241.201.221.22-2.40%313,093
Jun 30, 20251.251.261.211.251.250.81%664,619
Jun 27, 20251.181.281.141.241.245.08%1,780,107
Jun 26, 20251.181.201.181.181.180.85%118,750
Jun 25, 20251.161.191.161.171.17-0.85%189,399
Jun 24, 20251.161.221.161.181.181.72%347,498
Jun 23, 20251.141.201.141.161.16-3.33%456,388
Jun 20, 20251.221.241.191.201.20-605,173
Jun 18, 20251.221.261.201.201.20-1.64%371,930
Jun 17, 20251.271.311.221.221.22-3.94%442,603
Jun 16, 20251.231.291.231.271.272.42%421,836
Jun 13, 20251.231.271.231.241.24-2.36%560,445
Jun 12, 20251.301.361.261.271.27-5.22%586,418
Jun 11, 20251.231.341.231.341.348.06%684,898
Jun 10, 20251.161.321.161.241.2412.73%1,062,967
Jun 9, 20251.431.431.091.101.10-23.08%3,663,453
Jun 6, 20251.421.511.421.431.431.42%686,236
Jun 5, 20251.311.421.271.411.418.46%1,176,094
Jun 4, 20251.311.311.281.301.301.56%274,836
Jun 3, 20251.311.331.241.281.28-0.78%516,480
Jun 2, 20251.291.311.251.291.29-324,541
May 30, 20251.331.401.271.291.29-3.73%1,604,704
May 29, 20251.291.351.291.341.342.29%416,707
May 28, 20251.291.341.271.311.311.55%308,088
May 27, 20251.321.351.251.291.29-1.53%754,279
May 23, 20251.201.401.191.311.316.50%1,376,214
May 22, 20251.171.261.151.231.234.24%523,951
May 21, 20251.171.191.161.181.181.72%335,201
May 20, 20251.161.221.131.161.160.87%384,039
May 19, 20251.101.161.091.151.151.77%276,636
May 16, 20251.141.151.111.131.13-1.74%273,626
May 15, 20251.091.151.081.151.154.55%380,483
May 14, 20251.161.161.101.101.10-5.17%379,655
May 13, 20251.201.231.121.161.16-2.52%1,611,425